Rubis SCA (RUI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,00%	32,04	31,86	32,10	32,10
17/05/2024	194.140	0,00%	32,04	31,86	32,10	32,10
16/05/2024	192.421	-0,06%	32,28	31,98	32,54	32,10
15/05/2024	140.735	-0,50%	32,30	31,96	32,38	32,12
14/05/2024	119.743	1,26%	31,92	31,76	32,40	32,28
13/05/2024	176.897	0,76%	31,94	31,68	32,02	31,88
10/05/2024	203.566	1,28%	31,58	31,30	31,88	31,64
09/05/2024	173.774	0,32%	31,10	31,04	31,52	31,24
08/05/2024	437.916	-4,01%	32,00	30,70	32,28	31,14
07/05/2024	144.365	-1,04%	32,94	32,44	32,94	32,44
06/05/2024	73.580	1,55%	32,30	32,30	32,78	32,78
03/05/2024	146.121	0,50%	32,44	32,08	32,54	32,28
02/05/2024	182.665	-1,17%	32,42	32,12	32,60	32,12
01/05/2024	172.749	0,00%	32,66	32,38	32,80	32,50
30/04/2024	172.749	0,12%	32,66	32,38	32,80	32,50
29/04/2024	181.826	0,49%	32,60	32,36	32,70	32,62
26/04/2024	159.625	0,62%	32,36	32,20	32,62	32,46
25/04/2024	139.458	-0,74%	32,50	32,06	32,50	32,26
24/04/2024	99.621	-0,73%	32,88	32,40	32,88	32,50
23/04/2024	114.231	-0,24%	32,96	32,56	32,98	32,74
22/04/2024	133.793	1,36%	32,70	32,52	32,96	32,82
19/04/2024	298.492	-0,55%	32,34	31,94	32,38	32,38
18/04/2024	169.687	-0,73%	32,94	32,46	32,96	32,56
17/04/2024	219.159	0,00%	32,76	32,64	33,24	32,80
16/04/2024	445.862	-1,97%	33,00	31,56	33,14	32,80
15/04/2024	204.685	-0,83%	33,74	33,38	33,84	33,46
12/04/2024	275.450	-0,18%	34,10	33,64	34,30	33,74
11/04/2024	252.796	0,60%	33,52	33,42	34,10	33,80
10/04/2024	225.213	-0,47%	33,74	33,20	33,92	33,60
09/04/2024	152.329	-0,82%	34,08	33,76	34,24	33,76
08/04/2024	321.942	1,07%	34,02	33,84	34,20	34,04
05/04/2024	272.747	0,06%	33,26	33,18	33,80	33,68
04/04/2024	367.215	-1,46%	34,10	33,34	34,18	33,66
03/04/2024	527.595	3,39%	33,20	32,74	34,28	34,16
02/04/2024	696.949	0,92%	33,18	33,04	33,98	33,04
01/04/2024	0	1,74%	32,40	32,40	33,56	32,74
28/03/2024	588.098	1,74%	32,40	32,40	33,56	32,74
27/03/2024	811.552	1,84%	32,24	31,84	32,52	32,18
26/03/2024	1.139.488	12,46%	29,12	28,90	31,68	31,60
25/03/2024	524.806	2,56%	27,42	27,36	28,28	28,10
22/03/2024	183.347	-0,07%	27,40	27,34	27,68	27,40
21/03/2024	194.512	-0,80%	27,76	27,38	27,80	27,42
20/03/2024	230.786	0,80%	27,30	27,30	27,74	27,64
19/03/2024	241.939	0,37%	27,36	27,24	27,52	27,42
18/03/2024	175.386	1,19%	27,24	27,02	27,46	27,32
15/03/2024	1.517.271	0,60%	26,94	26,78	27,32	27,00
14/03/2024	216.176	0,83%	26,70	26,62	27,00	26,84
13/03/2024	302.328	1,45%	26,74	26,62	27,18	26,62
12/03/2024	323.241	-1,72%	26,78	26,20	27,04	26,24
11/03/2024	311.138	-1,48%	26,96	26,36	27,22	26,70
08/03/2024	950.574	7,20%	26,10	25,46	27,22	27,10
07/03/2024	198.253	2,02%	24,64	24,56	25,38	25,28
06/03/2024	255.090	-0,32%	24,80	24,68	24,98	24,78
05/03/2024	110.326	0,40%	24,76	24,54	24,86	24,86
04/03/2024	171.275	1,31%	24,50	24,48	24,84	24,76
01/03/2024	194.720	0,49%	24,36	24,12	24,50	24,44
29/02/2024	391.724	-2,49%	24,86	24,26	24,94	24,32
28/02/2024	280.464	0,08%	25,02	24,94	25,14	24,94
27/02/2024	196.028	1,30%	24,60	24,58	24,92	24,92
26/02/2024	231.271	0,00%	24,56	24,52	24,68	24,60
23/02/2024	132.926	-0,08%	24,62	24,56	24,68	24,60
22/02/2024	199.955	0,41%	24,66	24,52	24,76	24,62
21/02/2024	138.636	0,66%	24,36	24,20	24,56	24,52
20/02/2024	119.489	0,16%	24,30	24,18	24,48	24,36
19/02/2024	253.935	-1,06%	24,42	24,18	24,60	24,32
16/02/2024	267.444	2,85%	24,00	23,96	24,58	24,58
15/02/2024	148.604	1,01%	23,70	23,66	23,90	23,90
14/02/2024	173.748	1,46%	23,38	23,36	23,94	23,66
13/02/2024	195.076	0,17%	23,30	23,08	23,64	23,32
12/02/2024	161.102	0,95%	23,04	22,98	23,36	23,28
09/02/2024	275.137	-0,43%	23,16	23,06	23,24	23,06
08/02/2024	228.155	-0,09%	23,16	23,06	23,26	23,16
07/02/2024	262.163	-0,77%	23,34	23,10	23,40	23,18
06/02/2024	140.180	1,30%	23,10	23,06	23,36	23,36
05/02/2024	278.917	-0,52%	23,22	23,00	23,30	23,06
02/02/2024	112.791	-0,09%	23,24	23,18	23,52	23,18
01/02/2024	104.834	-1,11%	23,38	23,08	23,42	23,20
31/01/2024	118.203	-0,17%	23,48	23,40	23,58	23,46
30/01/2024	83.416	-0,42%	23,60	23,40	23,66	23,50
29/01/2024	67.509	-0,34%	23,72	23,56	23,76	23,60
26/01/2024	104.789	1,28%	23,54	23,48	23,76	23,68
25/01/2024	89.968	-1,02%	23,58	23,28	23,64	23,38
24/01/2024	119.535	1,37%	23,40	23,32	23,62	23,62
23/01/2024	146.857	-0,09%	23,46	23,28	23,56	23,30
22/01/2024	120.255	1,57%	23,08	23,08	23,46	23,32
19/01/2024	145.944	-1,12%	23,30	22,96	23,40	22,96
18/01/2024	184.198	0,35%	23,16	22,96	23,30	23,22
17/01/2024	171.720	-1,28%	23,28	22,80	23,28	23,14
16/01/2024	122.760	-1,01%	23,64	23,44	23,84	23,44
15/01/2024	104.265	0,25%	23,62	23,50	23,70	23,68
12/01/2024	155.845	0,94%	23,50	23,50	23,82	23,62
11/01/2024	165.412	0,00%	23,42	23,32	23,62	23,40
10/01/2024	315.757	1,30%	23,04	22,90	23,40	23,40
09/01/2024	135.694	-0,26%	23,16	23,06	23,28	23,10
08/01/2024	138.918	0,26%	23,04	22,80	23,24	23,16
05/01/2024	132.743	-0,69%	23,20	22,80	23,20	23,10
04/01/2024	179.189	2,74%	22,78	22,76	23,26	23,26
03/01/2024	187.858	0,09%	22,56	22,50	22,66	22,64
02/01/2024	145.436	0,53%	22,60	22,54	22,90	22,62
29/12/2023	125.569	-0,35%	22,62	22,50	22,68	22,50